Intapp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	44.43	45.55	43.06	45.40	45.40	2.09%	464,003
Nov 9, 2026	43.82	44.55	43.37	44.47	44.47	1.70%	553,080
Nov 6, 2026	43.03	44.55	42.63	43.73	43.73	-0.85%	606,536
Nov 5, 2026	46.15	46.50	43.49	44.10	44.10	-2.15%	875,257
Nov 4, 2026	45.05	46.27	44.60	45.07	45.07	0.60%	849,719
Nov 3, 2026	44.47	45.62	43.72	44.80	44.80	-0.51%	915,591
Nov 2, 2026	42.03	46.26	41.57	45.03	45.03	6.68%	1,152,428
Oct 30, 2026	39.62	42.41	39.24	42.21	42.21	7.95%	1,135,564
Oct 29, 2026	39.13	40.03	38.03	39.10	39.10	-3.07%	1,289,418
Oct 28, 2026	39.68	43.68	38.21	40.34	40.34	-6.08%	1,889,931
Oct 27, 2026	46.55	46.75	42.86	42.95	42.95	-8.91%	1,291,614
Oct 26, 2026	47.61	48.10	46.89	47.15	47.15	-1.75%	740,418
Oct 23, 2026	46.94	48.19	46.49	47.99	47.99	1.72%	914,883
Oct 22, 2026	45.58	47.45	45.00	47.18	47.18	4.08%	687,457
Oct 21, 2026	44.56	45.42	44.39	45.33	45.33	1.23%	525,160
Oct 20, 2026	45.00	45.95	44.57	44.78	44.78	1.11%	744,708
Oct 19, 2026	43.51	44.75	43.51	44.29	44.29	1.49%	409,093
Oct 16, 2026	43.70	44.71	42.34	43.64	43.64	0.02%	966,563
Oct 15, 2026	39.73	43.70	39.39	43.63	43.63	10.32%	895,180
Oct 14, 2026	39.20	39.92	38.87	39.55	39.55	-0.23%	545,295
Oct 13, 2026	40.00	40.89	39.55	39.64	39.64	-	594,976
Oct 12, 2026	40.00	40.36	39.34	39.64	39.64	0.08%	333,717
Oct 9, 2026	38.87	39.74	38.80	39.61	39.61	2.48%	437,754
Oct 8, 2026	37.69	38.80	37.69	38.65	38.65	2.79%	541,070
Oct 7, 2026	37.03	38.39	37.03	37.60	37.60	1.54%	826,020
Oct 6, 2026	37.86	37.86	36.63	37.03	37.03	-0.94%	402,385
Oct 5, 2026	36.50	37.53	36.50	37.38	37.38	2.44%	494,228
Oct 2, 2026	38.03	38.55	36.22	36.49	36.49	-2.93%	442,602
Oct 1, 2026	36.77	37.93	36.60	37.59	37.59	3.81%	408,482
Sep 30, 2026	35.25	36.57	35.21	36.21	36.21	2.87%	496,972
Sep 29, 2026	34.93	35.23	34.41	35.20	35.20	-0.54%	405,142
Sep 28, 2026	35.45	35.56	34.58	35.39	35.39	-1.97%	288,822
Sep 25, 2026	36.79	37.18	36.02	36.10	36.10	-1.98%	272,683
Sep 24, 2026	36.71	37.14	36.07	36.83	36.83	1.01%	487,433
Sep 23, 2026	36.20	36.96	35.67	36.46	36.46	1.03%	556,016
Sep 22, 2026	37.40	37.71	35.27	36.09	36.09	-1.66%	615,112
Sep 21, 2026	36.74	36.77	36.24	36.70	36.70	1.35%	447,588
Sep 18, 2026	36.87	37.00	35.55	36.21	36.21	-1.31%	1,612,108
Sep 17, 2026	36.49	36.96	35.76	36.69	36.69	-0.84%	401,119
Sep 16, 2026	36.69	37.44	36.47	37.00	37.00	-1.31%	596,742
Sep 15, 2026	37.60	38.25	36.76	37.49	37.49	-1.29%	693,071
Sep 14, 2026	37.83	38.91	37.72	37.98	37.98	2.01%	596,295
Sep 11, 2026	38.04	38.65	36.80	37.23	37.23	-2.13%	553,040
Sep 10, 2026	38.54	39.06	37.97	38.04	38.04	-1.55%	502,012
Sep 9, 2026	39.86	40.72	38.56	38.64	38.64	-3.06%	599,480
Sep 8, 2026	40.75	40.88	39.10	39.86	39.86	-4.44%	750,104
Sep 4, 2026	42.47	42.47	40.68	41.71	41.71	-3.25%	419,168
Sep 3, 2026	42.30	43.98	42.26	43.11	43.11	3.90%	526,526
Sep 2, 2026	43.33	43.38	41.41	41.49	41.49	-1.73%	515,760
Sep 1, 2026	42.97	43.51	41.85	42.22	42.22	-2.65%	632,437